Skip to main content
logo
Pfizer Inc. (ETR:PFE)
Germany flag Germany · Delayed Price · Currency is EUR
22.22
-0.30 (-1.31%)
Jun 9, 2026, 11:09 AM CET

ETR:PFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202622.2622.2722.2122.22--1.31%5,221
Jun 8, 202622.5822.7122.4322.5222.52-0.57%34,460
Jun 5, 202622.0722.6522.0722.6522.651.89%33,544
Jun 4, 202621.8722.3321.8622.2322.231.21%35,692
Jun 3, 202622.0122.0521.8421.9621.960.53%21,695
Jun 2, 202622.0822.0821.7321.8521.85-0.59%49,612
Jun 1, 202622.4322.4321.9521.9821.98-1.17%40,638
May 29, 202622.4822.5322.2422.2422.24-1.09%14,514
May 28, 202622.5722.6522.4022.4822.48-0.77%38,344
May 27, 202622.2122.7722.1622.6622.661.98%56,719
May 26, 202622.3122.3322.0822.2222.22-1.11%17,301
May 25, 202622.4722.4722.3622.4722.470.74%5,607
May 22, 202622.3622.5022.2322.3022.300.18%28,949
May 21, 202622.1622.3122.1122.2622.260.61%29,695
May 20, 202622.1322.4522.1022.1322.13-0.58%36,331
May 19, 202621.8022.3921.7522.2622.262.58%27,090
May 18, 202621.7121.8121.6421.7021.70-0.48%52,938
May 15, 202622.1622.2221.8021.8021.80-1.31%28,222
May 14, 202622.1622.2822.0822.0922.090.43%21,319
May 13, 202622.1222.2421.9122.0022.00-0.52%46,864
May 12, 202621.9422.2021.9422.1122.110.50%50,545
May 11, 202621.8322.1821.8222.0022.000.27%76,253
May 8, 202622.4022.4021.9121.9421.940.09%72,678
May 7, 202622.5522.6622.2922.2921.92-1.26%43,800
May 6, 202622.5522.7022.4622.5722.200.98%74,051
May 5, 202622.5923.0422.2422.3521.98-1.24%90,182
May 4, 202622.6922.6922.3622.6322.26-0.75%52,323
Apr 30, 202622.5422.9822.4722.8022.431.15%43,217
Apr 29, 202622.7222.7422.4322.5422.17-1.36%34,306
Apr 28, 202622.9923.9422.5922.8522.48-0.57%116,687
Apr 27, 202622.9623.2822.9222.9822.600.63%40,706
Apr 24, 202622.8423.2622.7122.8422.460.97%42,548
Apr 23, 202622.9323.0322.6122.6222.24-1.03%21,357
Apr 22, 202623.2923.3622.8522.8522.48-2.04%23,588
Apr 21, 202623.4623.5123.1423.3322.94-1.02%37,028
Apr 20, 202623.4123.6123.3323.5723.181.62%22,615
Apr 17, 202623.1623.2222.9923.1922.810.30%32,296
Apr 16, 202623.1523.3223.0423.1222.740.72%18,436
Apr 15, 202623.0723.1522.8822.9622.58-0.71%23,291
Apr 14, 202623.1523.2222.9923.1222.740.85%16,329
Apr 13, 202623.0823.1622.8522.9322.55-0.46%37,432
Apr 10, 202623.3123.3523.0123.0322.65-1.52%22,287
Apr 9, 202623.5123.5223.2823.3923.000.95%14,539
Apr 8, 202623.6823.6823.0723.1722.79-0.32%100,320
Apr 7, 202624.1724.1723.1823.2422.86-6.06%87,879
Apr 2, 202624.5324.9224.4924.7424.331.77%70,733
Apr 1, 202624.2724.4124.1824.3123.910.39%41,487
Mar 31, 202624.1924.5524.1324.2223.821.02%41,590
Mar 30, 202623.5024.0323.5023.9723.581.10%23,818
Mar 27, 202623.9324.0623.6723.7123.32-1.19%14,799